The average closing price for Super Micro Computer (SMCI) since May 23, 2025 is $42.44. It is up 14% in that time. The latest price is $45.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 20 2025 | $45.70 | $46.18 | $44.14 | $45.32 | 51,588,528 |
June 18 2025 | $43.07 | $45.67 | $42.79 | $44.47 | 40,654,633 |
June 17 2025 | $43.24 | $44.22 | $42.91 | $43.11 | 20,761,020 |
June 16 2025 | $42.28 | $44.42 | $42.07 | $43.69 | 33,860,887 |
June 13 2025 | $42.03 | $42.47 | $40.75 | $41.56 | 36,493,547 |
June 12 2025 | $42.65 | $44.08 | $42.32 | $43.36 | 24,671,670 |
June 11 2025 | $43.65 | $44.55 | $42.78 | $43.21 | 34,008,848 |
June 10 2025 | $43.19 | $43.65 | $42.34 | $42.91 | 21,494,939 |
June 09 2025 | $42.24 | $43.37 | $41.88 | $43.12 | 27,406,260 |
June 06 2025 | $42.04 | $42.42 | $41.39 | $41.55 | 25,509,641 |
June 05 2025 | $43.59 | $44.18 | $40.34 | $40.77 | 40,701,848 |
June 04 2025 | $43.93 | $44.72 | $42.88 | $44.13 | 31,201,551 |
June 03 2025 | $41.33 | $43.90 | $41.13 | $43.19 | 41,728,727 |
June 02 2025 | $39.65 | $41.24 | $39.51 | $41.20 | 25,940,359 |
May 30 2025 | $40.71 | $40.93 | $39.05 | $40.02 | 34,887,527 |
May 29 2025 | $43.17 | $43.97 | $41.04 | $41.15 | 36,005,078 |
May 28 2025 | $41.93 | $42.94 | $40.95 | $41.96 | 39,353,281 |
May 27 2025 | $41.41 | $43.09 | $40.81 | $41.57 | 40,092,340 |
May 23 2025 | $39.77 | $40.48 | $39.11 | $40.09 | 37,900,688 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
